We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 9.62 | 9.65 | 9.34 | 20131 | 9.43848828 | CS |
| 4 | 0.15 | 1.58394931362 | 9.47 | 9.91 | 9.34 | 39955 | 9.69644292 | CS |
| 12 | -0.4 | -3.99201596806 | 10.02 | 10.2999 | 9.21 | 30396 | 9.76073921 | CS |
| 26 | 0.91 | 10.447761194 | 8.71 | 10.2999 | 8.71 | 37994 | 9.56833827 | CS |
| 52 | 0.15 | 1.58394931362 | 9.47 | 10.2999 | 7.73 | 38547 | 9.27255881 | CS |
| 156 | -3.74 | -27.994011976 | 13.36 | 14.57 | 7.73 | 37374 | 10.84681375 | CS |
| 260 | -0.58 | -5.6862745098 | 10.2 | 14.57 | 6.8509 | 40202 | 10.76142691 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717108800 | 9.41 | 0.06 | 0.64 | 9.34 | 9.42 | 9.34 | 18109 |
| 1717022400 | 9.35 | -0.11 | -1.16 | 9.4 | 9.43 | 9.35 | 33514 |
| 1716936000 | 9.46 | -0.14 | -1.46 | 9.6055 | 9.6196 | 9.46 | 8474 |
| 1716590400 | 9.6 | 0.05 | 0.52 | 9.6199999 | 9.65 | 9.5399999 | 20427 |
| 1716504000 | 9.55 | -0.24 | -2.45 | 9.75 | 9.75 | 9.55 | 45866 |
| 1716417600 | 9.7899999 | 0 | 0.00 | 9.74 | 9.8001 | 9.74 | 55824 |
| 1716331200 | 9.7899999 | 0.01 | 0.15 | 9.77 | 9.825 | 9.77 | 101984 |
| 1716244800 | 9.775 | -0.03 | -0.26 | 9.82 | 9.8699999 | 9.77 | 31375 |
| 1715985600 | 9.8 | -0.08 | -0.81 | 9.85 | 9.89 | 9.78 | 46747 |
| 1715899200 | 9.88 | -0.02 | -0.20 | 9.91 | 9.91 | 9.8699999 | 38907 |
| 1715812800 | 9.9 | 0.17 | 1.75 | 9.74 | 9.91 | 9.74 | 39689 |
| 1715726400 | 9.73 | 0 | 0.00 | 9.73 | 9.7899999 | 9.715 | 97026 |
| 1715640000 | 9.73 | -0.02 | -0.21 | 9.81 | 9.81 | 9.7 | 34820 |
| 1715380800 | 9.75 | 0.06 | 0.62 | 9.72 | 9.7899999 | 9.72 | 33916 |
| 1715294400 | 9.69 | 0.11 | 1.15 | 9.59 | 9.71 | 9.59 | 50439 |
| 1715208000 | 9.58 | -0.03 | -0.31 | 9.66 | 9.66 | 9.55 | 29076 |
| 1715121600 | 9.61 | 0.11 | 1.16 | 9.52 | 9.61 | 9.52 | 19571 |
| 1715035200 | 9.5 | 0.01 | 0.11 | 9.49 | 9.5336 | 9.48 | 37862 |
| 1714776000 | 9.49 | 0.06 | 0.64 | 9.47 | 9.52 | 9.46 | 15514 |
| 1714689600 | 9.43 | 0.04 | 0.37 | 9.45 | 9.4503 | 9.39 | 13364 |
| 1714603200 | 9.395 | -0.02 | -0.16 | 9.41 | 9.49 | 9.32 | 25848 |
| 1714516800 | 9.41 | -0.02 | -0.21 | 9.47 | 9.48 | 9.41 | 18561 |
| 1714430400 | 9.43 | 0 | 0.05 | 9.42 | 9.48 | 9.42 | 12912 |
| 1714171200 | 9.425 | -0.06 | -0.63 | 9.48 | 9.48 | 9.425 | 9150 |
| 1714084800 | 9.485 | -0.1 | -0.99 | 9.48 | 9.4949999 | 9.46 | 9552 |
| 1713998400 | 9.58 | -0.06 | -0.62 | 9.63 | 9.63 | 9.58 | 9303 |
| 1713912000 | 9.64 | 0.15 | 1.58 | 9.52 | 9.68 | 9.52 | 23688 |
| 1713825600 | 9.49 | 0.15 | 1.61 | 9.4 | 9.52 | 9.4 | 18954 |
| 1713566400 | 9.34 | 0.1 | 1.08 | 9.27 | 9.38 | 9.27 | 12730 |
| 1713480000 | 9.24 | -0.05 | -0.54 | 9.27 | 9.33 | 9.21 | 18245 |
| 1713393600 | 9.2899999 | -0.01 | -0.11 | 9.35 | 9.39 | 9.27 | 18500 |
| 1713307200 | 9.3 | -0.03 | -0.32 | 9.33 | 9.3699999 | 9.27 | 22594 |
| 1713220800 | 9.33 | -0.02 | -0.21 | 9.36 | 9.52 | 9.33 | 7557 |
| 1712961600 | 9.35 | -0.25 | -2.60 | 9.56 | 9.56 | 9.35 | 30863 |
| 1712875200 | 9.6 | -0.1 | -1.03 | 9.71 | 9.7124 | 9.56 | 22582 |
| 1712788800 | 9.7 | -0.12 | -1.22 | 9.73 | 9.76 | 9.695 | 8820 |
| 1712702400 | 9.82 | 0.02 | 0.20 | 9.82 | 9.845 | 9.8 | 21132 |
| 1712616000 | 9.8 | -0.05 | -0.51 | 9.95 | 9.95 | 9.77 | 25910 |
| 1712356800 | 9.85 | 0.07 | 0.72 | 9.73 | 9.88 | 9.73 | 29217 |
| 1712270400 | 9.78 | -0.08 | -0.81 | 9.94 | 9.98 | 9.78 | 32705 |
| 1712184000 | 9.86 | -0.04 | -0.40 | 9.89 | 9.92 | 9.855 | 23451 |
| 1712097600 | 9.9 | -0.2 | -1.98 | 10.02 | 10.02 | 9.8801 | 23312 |
| 1712011200 | 10.1 | -0.14 | -1.37 | 10.25 | 10.25 | 10.1 | 21285 |
| 1711665600 | 10.24 | 0.04 | 0.39 | 10.23 | 10.2999 | 10.23 | 23087 |
| 1711579200 | 10.2 | 0.15 | 1.49 | 10.1 | 10.2 | 10.07 | 33693 |
| 1711492800 | 10.05 | 0.05 | 0.50 | 10.02 | 10.07 | 10.02 | 22548 |
| 1711406400 | 10 | -0.01 | -0.10 | 10.06 | 10.08 | 9.98 | 23872 |
| 1711147200 | 10.01 | 0 | 0.00 | 10 | 10.05 | 9.96 | 32255 |
| 1711060800 | 10.01 | 0.09 | 0.91 | 9.99 | 10.02 | 9.88 | 30450 |
| 1710974400 | 9.92 | 0.02 | 0.20 | 9.91 | 9.92 | 9.88 | 34571 |
| 1710888000 | 9.9 | 0.12 | 1.23 | 9.83 | 9.95 | 9.83 | 27683 |
| 1710801600 | 9.78 | -0.03 | -0.31 | 9.8 | 9.835 | 9.78 | 52580 |
| 1710542400 | 9.81 | -0.05 | -0.51 | 9.83 | 9.8649 | 9.7899999 | 24814 |
| 1710456000 | 9.86 | -0.11 | -1.05 | 9.97 | 10.005 | 9.85 | 31313 |
| 1710369600 | 9.965 | -0.15 | -1.43 | 10 | 10.03 | 9.94 | 24779 |
| 1710283200 | 10.11 | 0.08 | 0.80 | 10.05 | 10.12 | 10.0201 | 38325 |
| 1710196800 | 10.03 | 0.01 | 0.10 | 9.97 | 10.04 | 9.97 | 49748 |
| 1709941200 | 10.02 | 0.05 | 0.50 | 10.02 | 10.05 | 10 | 93876 |
| 1709854800 | 9.97 | 0.03 | 0.30 | 9.98 | 10.04 | 9.97 | 37234 |
| 1709768400 | 9.94 | 0.08 | 0.81 | 9.92 | 10 | 9.92 | 55824 |
| 1709682000 | 9.86 | -0.11 | -1.10 | 10 | 10.005 | 9.84 | 29516 |
| 1709595600 | 9.97 | 0.01 | 0.10 | 9.96 | 10.0094 | 9.9345 | 12344 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
